Prodvinalco SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	6.750	6.750	6.700	6.700	5.880	51
2025-02-10	6.600	7.050	6.600	7.050	6.187	435
2025-02-07	6.650	6.900	6.550	6.900	6.055	159
2025-02-06	7.100	7.100	7.100	7.100	6.231	0
2025-02-05	7.100	7.100	7.100	7.100	6.231	0
2025-02-04	7.250	7.250	6.500	7.100	6.231	317
2025-02-03	7.250	7.250	7.250	7.250	6.363	15
2025-01-31	7.150	7.150	7.150	7.150	6.275	0
2025-01-30	7.100	7.150	7.100	7.150	6.275	88
2025-01-29	6.700	6.700	6.550	6.550	5.748	137
2025-01-28	7.150	7.150	7.150	7.150	6.275	5
2025-01-27	7.150	7.150	7.150	7.150	6.275	5
2025-01-23	6.450	6.550	6.450	6.500	5.704	154
2025-01-22	7.250	7.250	7.250	7.250	6.363	0
2025-01-21	7.250	7.250	7.250	7.250	6.363	0
2025-01-20	7.250	7.250	7.250	7.250	6.363	0
2025-01-17	7.250	7.250	7.250	7.250	6.363	20
2025-01-16	7.150	7.150	7.150	7.150	6.275	0
2025-01-15	7.150	7.150	7.150	7.150	6.275	0
2025-01-14	7.150	7.150	7.150	7.150	6.275	0
2025-01-13	7.150	7.150	7.150	7.150	6.275	142
2025-01-10	6.550	6.550	6.550	6.550	5.748	4
2025-01-09	6.550	6.550	6.550	6.550	5.748	0
2025-01-08	7.150	7.150	6.550	6.550	5.748	155
2025-01-03	7.250	7.250	6.550	6.550	5.748	118
2024-12-30	6.600	6.600	6.600	6.600	5.792	0
2024-12-27	6.600	6.600	6.600	6.600	5.792	0
2024-12-23	7.050	7.050	6.600	6.600	5.792	166
2024-12-20	7.150	7.150	7.150	7.150	6.275	0
2024-12-19	7.150	7.150	7.150	7.150	6.275	0
2024-12-18	7.150	7.150	7.150	7.150	6.275	0
2024-12-17	7.150	7.150	7.150	7.150	6.275	0
2024-12-16	7.150	7.150	7.150	7.150	6.275	133
2024-12-13	7.150	7.150	7.150	7.150	6.275	0
2024-12-12	7.150	7.150	7.150	7.150	6.275	40
2024-12-11	7.150	7.150	7.150	7.150	6.275	24
2024-12-10	6.600	6.600	6.600	6.600	5.792	40
2024-12-09	6.600	7.150	6.600	7.150	6.275	823
2024-12-06	7.150	7.150	7.150	7.150	6.275	5
2024-12-05	7.300	7.300	7.300	7.300	6.406	9
2024-12-04	7.200	7.200	7.200	7.200	6.319	4
2024-12-03	7.150	7.150	7.150	7.150	6.275	7
2024-12-02	7.100	7.150	7.100	7.150	6.275	58
2024-11-29	6.600	6.600	6.600	6.600	5.792	65
2024-11-28	7.150	7.150	7.100	7.100	6.231	21
2024-11-27	7.100	7.100	7.100	7.100	6.231	492
2024-11-26	7.150	7.150	6.550	7.150	6.275	736
2024-11-25	7.150	7.150	6.600	7.150	6.275	802
2024-11-22	7.150	7.150	7.150	7.150	6.275	0
2024-11-21	7.150	7.150	7.150	7.150	6.275	0
2024-11-20	7.150	7.150	7.150	7.150	6.275	43
2024-11-19	6.550	6.550	6.550	6.550	5.748	100
2024-11-18	7.300	7.300	7.300	7.300	6.406	42
2024-11-15	6.600	6.600	6.500	6.500	5.704	300
2024-11-14	6.600	6.600	6.600	6.600	5.792	0
2024-11-13	6.600	6.600	6.600	6.600	5.792	108
2024-11-12	6.600	6.600	6.600	6.600	5.792	0
2024-11-11	6.700	6.700	6.600	6.600	5.792	147
2024-11-08	7.400	7.400	7.400	7.400	6.494	90
2024-11-07	7.400	7.400	7.400	7.400	6.494	0

← NewerPage 8 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.4128 RON
2025-05-15	0.4763 RON
2024-05-16	0.4128 RON
2023-05-12	0.2858 RON
2022-05-16	0.3811 RON
2021-05-14	0.3176 RON
2020-12-02	0.0636 RON
2020-06-30	0.1588 RON
2019-11-25	0.0953 RON
2019-05-14	0.3175 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.